Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.49 | 36.62 | 35.78 | 36.22 | 8,285,794 | -0.20(-0.55%) |
Sep 29, 2009 | 37.10 | 37.12 | 36.35 | 36.42 | 4,955,355 | -0.61(-1.64%) |
Sep 28, 2009 | 36.60 | 37.15 | 36.37 | 37.02 | 4,255,210 | +0.59(+1.61%) |
Sep 25, 2009 | 37.20 | 37.27 | 36.12 | 36.44 | 6,262,669 | -0.80(-2.14%) |
Sep 24, 2009 | 37.33 | 37.59 | 36.91 | 37.23 | 5,559,423 | -0.12(-0.33%) |
Sep 23, 2009 | 37.61 | 38.11 | 37.30 | 37.35 | 4,877,988 | -0.25(-0.67%) |
Sep 22, 2009 | 37.81 | 37.81 | 37.39 | 37.60 | 5,642,854 | +0.07(+0.19%) |
Sep 21, 2009 | 37.60 | 37.75 | 37.14 | 37.53 | 4,588,542 | -0.16(-0.43%) |
Sep 18, 2009 | 37.86 | 38.02 | 37.53 | 37.69 | 7,898,523 | -0.04(-0.12%) |
Sep 17, 2009 | 37.65 | 38.22 | 37.39 | 37.74 | 6,435,670 | -0.05(-0.14%) |
Sep 16, 2009 | 38.25 | 38.25 | 37.64 | 37.79 | 6,998,669 | -0.24(-0.62%) |
Sep 15, 2009 | 38.02 | 38.16 | 37.75 | 38.03 | 7,313,010 | +0.06(+0.17%) |
Sep 14, 2009 | 37.55 | 38.02 | 37.35 | 37.96 | 7,322,129 | +0.25(+0.66%) |
Sep 11, 2009 | 37.10 | 37.79 | 36.86 | 37.71 | 19,194,832 | +1.60(+4.44%) |
Sep 10, 2009 | 35.71 | 36.28 | 35.62 | 36.11 | 9,020,453 | +0.56(+1.57%) |
Sep 09, 2009 | 35.37 | 35.75 | 35.12 | 35.55 | 10,349,654 | +0.85(+2.46%) |
Sep 08, 2009 | 34.57 | 34.83 | 34.24 | 34.70 | 5,793,756 | +0.19(+0.54%) |
Sep 04, 2009 | 33.94 | 34.55 | 33.83 | 34.51 | 4,544,524 | +0.63(+1.86%) |
Sep 03, 2009 | 33.92 | 34.10 | 33.46 | 33.88 | 6,265,811 | +0.05(+0.15%) |
Sep 02, 2009 | 33.63 | 34.00 | 33.39 | 33.83 | 5,927,539 | +0.13(+0.40%) |
Sep 01, 2009 | 34.24 | 34.78 | 33.63 | 33.70 | 6,390,338 | -0.59(-1.72%) |
Aug 31, 2009 | 34.28 | 34.43 | 33.92 | 34.29 | 5,416,379 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.96 | 34.22 | 34.45 | 4,777,295 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.86 | 34.09 | 34.60 | 4,522,078 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.93 | 34.40 | 34.64 | 5,171,209 | -0.23(-0.66%) |
Aug 25, 2009 | 34.49 | 34.97 | 34.41 | 34.87 | 6,495,042 | +0.55(+1.59%) |
Aug 24, 2009 | 34.37 | 34.60 | 34.15 | 34.33 | 3,999,058 | -0.06(-0.19%) |
Aug 21, 2009 | 34.13 | 34.46 | 33.99 | 34.39 | 8,041,296 | +0.55(+1.61%) |
Aug 20, 2009 | 33.79 | 33.94 | 33.51 | 33.85 | 4,980,985 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.23 | 33.42 | 33.85 | 5,362,875 | +0.12(+0.36%) |
Aug 18, 2009 | 33.47 | 33.84 | 33.29 | 33.73 | 5,330,534 | +0.14(+0.41%) |
Aug 17, 2009 | 34.05 | 34.12 | 33.31 | 33.59 | 6,578,618 | -0.74(-2.16%) |
Aug 14, 2009 | 34.74 | 34.88 | 34.00 | 34.33 | 5,279,524 | -0.38(-1.09%) |
Aug 13, 2009 | 35.15 | 35.26 | 34.46 | 34.71 | 5,615,838 | -0.26(-0.75%) |
Aug 12, 2009 | 34.45 | 35.30 | 34.15 | 34.98 | 6,216,328 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.06 | 34.42 | 4,500,944 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.68 | 34.27 | 34.46 | 3,609,906 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.96 | 34.35 | 34.71 | 6,041,990 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.57 | 34.01 | 34.15 | 4,392,372 | -0.28(-0.82%) |
Aug 05, 2009 | 34.81 | 34.83 | 33.96 | 34.43 | 5,089,024 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.01 | 34.46 | 34.54 | 4,207,530 | -0.31(-0.88%) |
Aug 03, 2009 | 34.78 | 35.03 | 34.11 | 34.85 | 5,414,876 | +0.39(+1.12%) |
Jul 31, 2009 | 34.41 | 34.64 | 34.24 | 34.46 | 5,369,648 | +0.07(+0.21%) |
Jul 30, 2009 | 34.41 | 34.67 | 34.03 | 34.39 | 6,743,971 | +0.44(+1.28%) |
Jul 29, 2009 | 34.14 | 34.37 | 33.73 | 33.96 | 6,111,884 | -0.35(-1.01%) |
Jul 28, 2009 | 34.51 | 34.57 | 33.87 | 34.30 | 5,366,321 | -0.39(-1.13%) |
Jul 27, 2009 | 34.45 | 34.80 | 34.12 | 34.69 | 5,573,465 | +0.44(+1.29%) |
Jul 24, 2009 | 34.20 | 34.44 | 33.74 | 34.25 | 1,761 | -0.07(-0.21%) |
Jul 23, 2009 | 32.84 | 34.64 | 32.58 | 34.32 | 12,055,896 | +0.78(+2.31%) |
Jul 22, 2009 | 33.29 | 34.34 | 33.29 | 33.55 | 7,909,610 | +0.01(+0.02%) |
Jul 21, 2009 | 33.93 | 34.17 | 33.17 | 33.54 | 5,874,536 | -0.29(-0.87%) |
Jul 20, 2009 | 33.56 | 33.94 | 33.46 | 33.83 | 6,056,486 | +0.37(+1.11%) |
Jul 17, 2009 | 33.72 | 33.95 | 33.29 | 33.46 | 8,056,640 | -0.49(-1.44%) |
Jul 16, 2009 | 32.36 | 34.26 | 32.26 | 33.95 | 12,171,307 | +1.54(+4.75%) |
Jul 15, 2009 | 32.16 | 32.48 | 31.88 | 32.41 | 7,011,536 | +0.61(+1.92%) |
Jul 14, 2009 | 31.50 | 31.86 | 31.24 | 31.80 | 5,549,932 | +0.10(+0.32%) |
Jul 13, 2009 | 31.17 | 31.71 | 31.17 | 31.70 | 5,970,293 | +0.55(+1.75%) |
Jul 10, 2009 | 30.55 | 31.29 | 30.49 | 31.15 | 5,898,495 | +0.35(+1.15%) |
Jul 09, 2009 | 30.93 | 31.17 | 30.66 | 30.80 | 6,202,306 | +0.09(+0.29%) |
Jul 08, 2009 | 30.79 | 30.93 | 30.00 | 30.71 | 11,739,268 | +0.10(+0.34%) |
Jul 07, 2009 | 31.51 | 31.54 | 30.52 | 30.61 | 7,131,774 | -0.91(-2.89%) |
Jul 06, 2009 | 30.95 | 31.54 | 30.88 | 31.52 | 6,861,147 | +0.35(+1.11%) |
Jul 02, 2009 | 32.15 | 32.24 | 31.17 | 31.17 | 6,902,580 | -1.44(-4.42%) |